Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

LG Energy Solution, Ltd. (373220.KS)

KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
426,500.00-13,500.00 (-3.07%)
At close: 03:30PM KST
Advertisement
Advertisement
Time Period:
Oct 02, 2021 - Oct 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 2022433,000.00438,500.00420,000.00426,500.00426,500.00359,392
Sep 29, 2022440,500.00448,000.00436,500.00440,000.00440,000.00315,304
Sep 28, 2022444,000.00451,500.00427,000.00433,500.00433,500.00434,645
Sep 27, 2022447,500.00451,000.00435,000.00444,000.00444,000.00365,111
Sep 26, 2022453,000.00458,000.00440,000.00446,500.00446,500.00446,277
Sep 23, 2022489,000.00489,500.00460,000.00460,500.00460,500.00434,212
Sep 22, 2022475,500.00492,000.00473,500.00488,500.00488,500.00270,673
Sep 21, 2022481,500.00487,500.00476,500.00479,500.00479,500.00251,723
Sep 20, 2022484,000.00491,000.00475,500.00483,500.00483,500.00321,658
Sep 19, 2022507,000.00507,000.00475,000.00477,500.00477,500.00524,253
Sep 16, 2022512,000.00516,000.00501,000.00506,000.00506,000.00975,540
Sep 15, 2022499,500.00513,000.00497,500.00511,000.00511,000.00447,162
Sep 14, 2022487,000.00500,000.00486,500.00498,500.00498,500.00412,616
Sep 13, 2022492,000.00500,000.00485,500.00497,000.00497,000.00437,949
Sep 08, 2022492,500.00494,000.00486,000.00486,500.00486,500.00327,964
Sep 07, 2022481,500.00490,500.00481,000.00488,000.00488,000.00276,296
Sep 06, 2022483,000.00486,000.00475,000.00483,500.00483,500.00205,898
Sep 05, 2022481,500.00492,000.00480,500.00483,000.00483,000.00323,405
Sep 02, 2022467,500.00487,000.00466,500.00482,000.00482,000.00731,539
Sep 01, 2022455,500.00469,000.00455,000.00463,000.00463,000.00289,808
Aug 31, 2022462,500.00466,000.00455,000.00462,500.00462,500.00432,953
Aug 30, 2022470,500.00478,000.00463,500.00465,500.00465,500.00422,011
Aug 29, 2022451,000.00465,000.00447,500.00459,500.00459,500.00339,935
Aug 26, 2022461,000.00467,000.00460,500.00465,500.00465,500.00316,072
Aug 25, 2022452,500.00459,000.00449,000.00459,000.00459,000.00262,145
Aug 24, 2022449,500.00454,000.00441,500.00451,000.00451,000.00242,174
Aug 23, 2022441,500.00449,000.00439,500.00445,000.00445,000.00225,611
Aug 22, 2022441,500.00447,500.00438,500.00442,500.00442,500.00207,144
Aug 19, 2022452,500.00455,000.00445,500.00447,000.00447,000.00225,884
Aug 18, 2022450,000.00455,000.00445,000.00452,000.00452,000.00255,728
Aug 17, 2022461,000.00461,500.00450,000.00453,500.00453,500.00343,740
Aug 16, 2022464,500.00469,500.00458,500.00460,500.00460,500.00327,692
Aug 12, 2022469,000.00473,000.00455,500.00460,500.00460,500.00430,857
Aug 11, 2022462,000.00474,000.00461,000.00472,000.00472,000.00641,654
Aug 10, 2022455,500.00459,500.00452,500.00458,000.00458,000.00280,484
Aug 09, 2022448,000.00458,500.00444,000.00457,500.00457,500.00593,954
Aug 08, 2022443,000.00448,500.00440,500.00447,000.00447,000.00256,471
Aug 05, 2022443,500.00449,000.00440,500.00446,000.00446,000.00409,770
Aug 04, 2022444,500.00446,500.00438,500.00443,000.00443,000.00573,214
Aug 03, 2022416,000.00437,000.00415,500.00437,000.00437,000.00733,137
Aug 02, 2022420,000.00424,000.00413,000.00417,000.00417,000.00282,849
Aug 01, 2022420,000.00428,000.00416,500.00419,500.00419,500.00370,740
Jul 29, 2022416,000.00423,000.00411,000.00422,000.00422,000.00721,315
Jul 28, 2022396,000.00419,000.00393,500.00415,500.00415,500.001,654,973
Jul 27, 2022383,000.00397,000.00382,500.00393,500.00393,500.002,624,439
Jul 26, 2022388,000.00409,500.00386,500.00394,000.00394,000.00691,524
Jul 25, 2022376,000.00393,500.00371,000.00391,000.00391,000.00653,865
Jul 22, 2022391,500.00392,500.00382,000.00382,000.00382,000.00300,672
Jul 21, 2022385,000.00390,500.00384,500.00390,500.00390,500.00185,937
Jul 20, 2022387,000.00389,500.00383,500.00384,000.00384,000.00181,936
Jul 19, 2022391,500.00393,500.00382,500.00383,000.00383,000.00205,688
Jul 18, 2022400,000.00400,500.00387,000.00393,000.00393,000.00233,929
Jul 15, 2022401,500.00402,000.00394,000.00400,000.00400,000.00146,816
Jul 14, 2022400,000.00404,000.00399,000.00399,500.00399,500.00197,883
Jul 13, 2022398,500.00404,000.00392,000.00400,000.00400,000.00223,258
Jul 12, 2022393,000.00403,000.00387,500.00401,000.00401,000.00324,262
Jul 11, 2022389,000.00402,000.00380,500.00395,000.00395,000.00345,052
Jul 08, 2022375,000.00392,500.00375,000.00388,000.00388,000.00397,140
Jul 07, 2022374,500.00375,000.00367,500.00373,500.00373,500.00223,247
Jul 06, 2022367,500.00374,500.00364,000.00370,500.00370,500.00393,886
Jul 05, 2022356,500.00362,500.00356,000.00361,500.00361,500.00219,192
Jul 04, 2022356,500.00361,000.00352,000.00356,000.00356,000.00161,015
Jul 01, 2022371,000.00371,500.00356,000.00356,500.00356,500.00434,833
Jun 30, 2022388,500.00389,000.00370,500.00371,000.00371,000.00459,845
Jun 29, 2022402,000.00403,500.00391,500.00391,500.00391,500.00327,192
Jun 28, 2022412,000.00415,000.00406,500.00410,500.00410,500.00129,697
Jun 27, 2022408,500.00414,500.00403,500.00412,000.00412,000.00206,869
Jun 24, 2022399,000.00405,000.00398,000.00405,000.00405,000.00235,758
Jun 23, 2022401,000.00404,500.00391,000.00400,000.00400,000.00298,719
Jun 22, 2022415,000.00416,500.00401,000.00401,000.00401,000.00210,875
Jun 21, 2022414,500.00416,500.00406,000.00413,000.00413,000.00204,026
Jun 20, 2022426,500.00427,000.00408,500.00411,500.00411,500.00285,056
Jun 17, 2022419,500.00430,000.00417,000.00425,500.00425,500.001,211,937
Jun 16, 2022424,500.00439,500.00424,500.00427,000.00427,000.00365,836
Jun 15, 2022426,000.00427,500.00417,000.00420,000.00420,000.00275,832
Jun 14, 2022411,000.00432,500.00410,500.00426,500.00426,500.00417,106
Jun 13, 2022414,000.00420,500.00413,500.00415,000.00415,000.00267,003
Jun 10, 2022418,000.00426,000.00412,500.00425,000.00425,000.00285,077
Jun 09, 2022426,000.00426,000.00419,000.00422,500.00422,500.00208,712
Jun 08, 2022432,500.00434,500.00422,500.00425,500.00425,500.00215,828
Jun 07, 2022436,500.00439,500.00432,000.00432,000.00432,000.00180,249
Jun 03, 2022443,500.00444,000.00437,500.00437,500.00437,500.00154,981
Jun 02, 2022440,500.00442,000.00438,000.00440,500.00440,500.00153,596
May 31, 2022441,500.00444,000.00436,000.00444,000.00444,000.00345,830
May 30, 2022434,500.00440,000.00432,000.00439,500.00439,500.00229,834
May 27, 2022434,500.00437,000.00427,500.00430,500.00430,500.00214,801
May 26, 2022426,500.00432,500.00424,500.00430,500.00430,500.00162,583
May 25, 2022439,000.00439,000.00422,000.00426,500.00426,500.00365,195
May 24, 2022438,500.00444,000.00436,500.00438,500.00438,500.00350,284
May 23, 2022438,500.00444,000.00432,500.00438,000.00438,000.00361,437
May 20, 2022421,000.00439,000.00418,000.00434,000.00434,000.00881,979
May 19, 2022398,500.00417,000.00398,500.00415,500.00415,500.00320,709
May 18, 2022410,000.00413,000.00407,500.00410,000.00410,000.00233,063
May 17, 2022400,500.00411,000.00399,000.00408,500.00408,500.00230,327
May 16, 2022407,000.00407,500.00397,000.00400,500.00400,500.00200,731
May 13, 2022390,500.00401,500.00390,500.00400,500.00400,500.00228,636
May 12, 2022390,000.00395,500.00386,000.00388,000.00388,000.00251,570
May 11, 2022394,000.00398,000.00391,500.00391,500.00391,500.00239,355
May 10, 2022387,500.00398,500.00382,000.00393,500.00393,500.00407,928
May 06, 2022395,000.00401,500.00390,000.00401,500.00401,500.00350,875
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement